Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Senior Floating Rate Trust (NY: EFR )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.085 6.117 6.075 6.089 451,764 -0.03(-0.46%)
Nov 29, 2005 6.068 6.121 6.057 6.117 518,274 +0.02(+0.41%)
Nov 28, 2005 6.068 6.103 6.046 6.092 455,991 -0.00(-0.06%)
Nov 25, 2005 6.128 6.128 6.039 6.096 206,013 +0.04(+0.64%)
Nov 23, 2005 5.986 6.075 5.979 6.057 615,786 +0.05(+0.83%)
Nov 22, 2005 5.997 6.039 5.982 6.007 689,624 -0.01(-0.12%)
Nov 21, 2005 6.014 6.046 5.986 6.014 717,806 -0.07(-1.17%)
Nov 18, 2005 6.075 6.103 6.057 6.085 427,527 +0.00(+0.06%)
Nov 17, 2005 6.117 6.128 6.071 6.082 603,104 -0.04(-0.58%)
Nov 16, 2005 6.131 6.174 6.117 6.117 504,183 -0.04(-0.69%)
Nov 15, 2005 6.121 6.167 6.117 6.160 413,154 +0.03(+0.52%)
Nov 14, 2005 6.210 6.213 6.124 6.128 243,214 -0.09(-1.37%)
Nov 11, 2005 6.210 6.234 6.199 6.213 384,408 +0.00(+0.00%)
Nov 10, 2005 6.192 6.213 6.174 6.213 286,897 +0.03(+0.52%)
Nov 09, 2005 6.156 6.188 6.149 6.181 331,989 +0.01(+0.11%)
Nov 08, 2005 6.185 6.188 6.142 6.174 356,789 -0.01(-0.11%)
Nov 07, 2005 6.160 6.185 6.121 6.181 300,142 +0.04(+0.64%)
Nov 04, 2005 6.160 6.181 6.124 6.142 243,214 -0.02(-0.40%)
Nov 03, 2005 6.146 6.174 6.142 6.167 294,224 +0.04(+0.58%)
Nov 02, 2005 6.131 6.181 6.131 6.131 313,670 -0.00(-0.06%)
Nov 01, 2005 6.110 6.167 6.110 6.135 399,626 +0.03(+0.46%)
Oct 31, 2005 6.135 6.149 6.096 6.107 346,925 -0.04(-0.64%)
Oct 28, 2005 6.149 6.163 6.128 6.146 319,306 -0.01(-0.17%)
Oct 27, 2005 6.149 6.199 6.149 6.156 251,105 -0.03(-0.52%)
Oct 26, 2005 6.174 6.202 6.155 6.188 277,315 +0.00(+0.06%)
Oct 25, 2005 6.124 6.206 6.121 6.185 387,790 +0.05(+0.75%)
Oct 24, 2005 6.110 6.160 6.110 6.139 306,343 +0.01(+0.12%)
Oct 21, 2005 6.121 6.156 6.100 6.131 252,514 +0.01(+0.23%)
Oct 20, 2005 6.085 6.117 6.032 6.117 388,072 +0.05(+0.82%)
Oct 19, 2005 6.103 6.124 6.050 6.068 366,089 -0.03(-0.47%)
Oct 18, 2005 6.078 6.107 6.036 6.096 378,490 +0.04(+0.70%)
Oct 17, 2005 6.082 6.121 6.025 6.053 267,451 -0.05(-0.81%)
Oct 14, 2005 6.061 6.121 6.029 6.103 446,127 +0.06(+1.06%)
Oct 13, 2005 6.149 6.167 6.036 6.039 530,675 -0.14(-2.24%)
Oct 12, 2005 6.234 6.269 6.128 6.178 358,480 -0.09(-1.47%)
Oct 11, 2005 6.238 6.277 6.234 6.270 215,313 -0.01(-0.23%)
Oct 10, 2005 6.249 6.291 6.227 6.284 234,196 +0.02(+0.28%)
Oct 07, 2005 6.256 6.278 6.210 6.266 338,189 -0.02(-0.34%)
Oct 06, 2005 6.270 6.298 6.263 6.288 313,670 +0.00(+0.06%)
Oct 05, 2005 6.284 6.305 6.259 6.284 281,260 -0.03(-0.45%)
Oct 04, 2005 6.316 6.337 6.288 6.312 271,960 -0.00(-0.06%)
Oct 03, 2005 6.220 6.327 6.220 6.316 338,189 +0.07(+1.19%)
Sep 30, 2005 6.195 6.245 6.171 6.241 353,689 +0.08(+1.32%)
Sep 29, 2005 6.146 6.167 6.121 6.160 350,871 +0.01(+0.23%)
Sep 28, 2005 6.128 6.185 6.117 6.146 374,262 +0.02(+0.29%)
Sep 27, 2005 6.192 6.192 6.124 6.128 458,246 -0.03(-0.52%)
Sep 26, 2005 6.195 6.199 6.142 6.160 320,716 -0.04(-0.57%)
Sep 23, 2005 6.195 6.210 6.153 6.195 358,762 +0.01(+0.11%)
Sep 22, 2005 6.266 6.281 6.178 6.188 399,345 -0.09(-1.47%)
Sep 21, 2005 6.295 6.323 6.249 6.281 356,225 -0.06(-0.90%)
Sep 20, 2005 6.348 6.366 6.334 6.337 320,716 -0.02(-0.28%)
Sep 19, 2005 6.330 6.366 6.330 6.355 311,697 +0.01(+0.11%)
Sep 16, 2005 6.376 6.376 6.341 6.348 184,876 -0.02(-0.33%)
Sep 15, 2005 6.383 6.383 6.355 6.369 200,940 -0.01(-0.22%)
Sep 14, 2005 6.398 6.414 6.359 6.383 269,987 -0.01(-0.22%)
Sep 13, 2005 6.405 6.422 6.394 6.398 180,085 -0.01(-0.17%)
Sep 12, 2005 6.422 6.430 6.405 6.408 205,731 -0.02(-0.33%)
Sep 09, 2005 6.430 6.437 6.419 6.430 192,486 +0.00(+0.00%)
Sep 08, 2005 6.426 6.440 6.419 6.430 289,151 -0.01(-0.17%)
Sep 07, 2005 6.422 6.440 6.415 6.440 284,360 +0.01(+0.21%)
Sep 06, 2005 6.398 6.433 6.387 6.427 242,650 +0.02(+0.34%)
Sep 02, 2005 6.412 6.433 6.405 6.405 134,430 -0.01(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.